Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	210.00p on 07-10-2026 at 05:00:10
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Buy 209.00 at 210.00p
Day's Volume:	0
Last Close:	210.00p
Open:	0.00p
ISIN:	GB0004657408

Day's Range	0.00p - 0.00p
52wk Range:	136.40p - 214.00p
Market Capitalisation:	£2.66b
VWAP:	0.00p
Shares in Issue:	1.27b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	209	210.00p	Automatic Execution	16:35:07 - 06-Oct-26
Buy*	1,619,841	210.00p	Suspected BUY Trade	16:35:06 - 06-Oct-26
Buy*	135	210.00p	Automatic Execution	16:29:56 - 06-Oct-26
Buy*	6	210.00p	Automatic Execution	16:29:56 - 06-Oct-26
Buy*	6	210.00p	Automatic Execution	16:29:53 - 06-Oct-26
Sell*	207	209.80p	Automatic Execution	16:29:50 - 06-Oct-26
Sell*	188	209.80p	Automatic Execution	16:29:50 - 06-Oct-26
Buy*	18	210.00p	SI Trade	16:29:01 - 06-Oct-26
Sell*	682	209.80p	Automatic Execution	16:27:46 - 06-Oct-26
Sell*	1,770	209.80p	Automatic Execution	16:27:46 - 06-Oct-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Oct 2026 (Tue)	211.00	211.00	209.00	210.00	2,557,612
5th Oct 2026 (Mon)	210.60	210.60	210.00	210.00	1,293,337
2nd Oct 2026 (Fri)	209.80	210.40	209.80	210.00	1,976,910
1st Oct 2026 (Thu)	210.00	210.60	210.00	210.00	2,958,206
30th Sep 2026 (Wed)	211.00	211.00	209.80	210.00	11,940,664
29th Sep 2026 (Tue)	209.80	210.40	209.80	209.80	7,137,314
28th Sep 2026 (Mon)	210.60	210.60	209.80	210.20	2,561,422
25th Sep 2026 (Fri)	210.80	210.80	209.80	210.20	8,503,348
24th Sep 2026 (Thu)	210.80	210.80	210.40	210.40	6,277,470
23rd Sep 2026 (Wed)	211.00	211.00	210.40	210.40	2,457,385
22nd Sep 2026 (Tue)	211.00	211.00	210.60	210.60	2,858,179
21st Sep 2026 (Mon)	211.00	211.00	210.40	210.80	3,385,016
18th Sep 2026 (Fri)	210.00	210.80	210.00	210.60	4,904,514
17th Sep 2026 (Thu)	210.60	210.60	209.80	210.60	2,779,259
16th Sep 2026 (Wed)	210.40	210.60	210.00	210.60	6,782,446
15th Sep 2026 (Tue)	209.00	210.40	209.00	210.00	8,441,014
14th Sep 2026 (Mon)	209.80	209.80	208.80	209.00	2,236,714
11th Sep 2026 (Fri)	209.40	209.60	208.80	209.00	4,238,814
10th Sep 2026 (Thu)	209.60	209.60	208.00	208.80	2,891,266
9th Sep 2026 (Wed)	210.40	210.40	209.20	209.20	8,233,811
8th Sep 2026 (Tue)	209.40	210.00	209.40	209.80	1,660,732
7th Sep 2026 (Mon)	210.00	210.20	209.40	209.40	7,420,299

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
6th Oct 2026 5:25 pm	RNS	Form 8 (DD) - Mitie Group plc
6th Oct 2026 5:25 pm	RNS	Form 8 (DD) - Mitie Group plc
6th Oct 2026 3:29 pm	RNS	Form 8.3 Mitie Group plc
6th Oct 2026 3:20 pm	RNS	Form 8.3 - Mitie Group plc
6th Oct 2026 3:02 pm	RNS	Form 8.3 - Mitie Group plc
6th Oct 2026 3:00 pm	RNS	Form 8.3 - MITIE GROUP PLC
6th Oct 2026 1:54 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Mitie Group plc
6th Oct 2026 12:56 pm	RNS	Form 8.3 - Mitie Group plc
6th Oct 2026 12:49 pm	PRN	Form 8.3 - Mitie Group plc
6th Oct 2026 12:03 pm	RNS	Form 8.3 - Mitie Group PLC

See more Mitie regulatory news

FTSE 100 Latest

Value10,541.69

Change0.00